エフテック
7212スタンダード/輸送用機器/F-TECH INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 732.0 | 734.0 | 721.0 | 723.0 | -28.0 | -3.73% | 202,600 |
| 2026-03-12 | 763.0 | 763.0 | 745.0 | 751.0 | -14.0 | -1.83% | 75,500 |
| 2026-03-11 | 768.0 | 773.0 | 763.0 | 765.0 | +8.0 | +1.06% | 64,200 |
| 2026-03-10 | 760.0 | 766.0 | 749.0 | 757.0 | +12.0 | +1.61% | 65,700 |
| 2026-03-09 | 741.0 | 745.0 | 722.0 | 745.0 | -41.0 | -5.22% | 229,200 |
| 2026-03-06 | 772.0 | 787.0 | 768.0 | 786.0 | +1.0 | +0.13% | 59,900 |
| 2026-03-05 | 780.0 | 796.0 | 775.0 | 785.0 | +30.0 | +3.97% | 68,600 |
| 2026-03-04 | 787.0 | 787.0 | 740.0 | 755.0 | -47.0 | -5.86% | 264,800 |
| 2026-03-03 | 825.0 | 840.0 | 802.0 | 802.0 | -32.0 | -3.84% | 171,500 |
| 2026-03-02 | 821.0 | 837.0 | 817.0 | 834.0 | -7.0 | -0.83% | 126,600 |
| 2026-02-27 | 821.0 | 842.0 | 821.0 | 841.0 | +17.0 | +2.06% | 96,900 |
| 2026-02-26 | 830.0 | 833.0 | 817.0 | 824.0 | -5.0 | -0.60% | 53,000 |
| 2026-02-25 | 831.0 | 833.0 | 823.0 | 829.0 | +7.0 | +0.85% | 32,200 |
| 2026-02-24 | 818.0 | 837.0 | 815.0 | 822.0 | +6.0 | +0.74% | 118,000 |
| 2026-02-20 | 827.0 | 828.0 | 813.0 | 816.0 | -12.0 | -1.45% | 51,200 |
| 2026-02-19 | 841.0 | 847.0 | 828.0 | 828.0 | -11.0 | -1.31% | 40,300 |
| 2026-02-18 | 827.0 | 839.0 | 820.0 | 839.0 | +18.0 | +2.19% | 53,400 |
| 2026-02-17 | 821.0 | 825.0 | 806.0 | 821.0 | -3.0 | -0.36% | 84,900 |
| 2026-02-16 | 840.0 | 843.0 | 822.0 | 824.0 | -14.0 | -1.67% | 67,400 |
| 2026-02-13 | 838.0 | 846.0 | 828.0 | 838.0 | -15.0 | -1.76% | 177,800 |
| 2026-02-12 | 842.0 | 863.0 | 839.0 | 853.0 | +9.0 | +1.07% | 142,400 |
| 2026-02-10 | 826.0 | 847.0 | 826.0 | 844.0 | +23.0 | +2.80% | 61,900 |
| 2026-02-09 | 849.0 | 850.0 | 821.0 | 821.0 | -15.0 | -1.79% | 61,900 |
| 2026-02-06 | 842.0 | 843.0 | 830.0 | 836.0 | -5.0 | -0.59% | 54,500 |
| 2026-02-05 | 815.0 | 845.0 | 815.0 | 841.0 | +24.0 | +2.94% | 98,000 |
| 2026-02-04 | 801.0 | 823.0 | 796.0 | 817.0 | +17.0 | +2.13% | 39,200 |
| 2026-02-03 | 798.0 | 801.0 | 786.0 | 800.0 | +13.0 | +1.65% | 39,300 |
| 2026-02-02 | 799.0 | 814.0 | 787.0 | 787.0 | -1.0 | -0.13% | 60,700 |
| 2026-01-30 | 780.0 | 788.0 | 773.0 | 788.0 | +16.0 | +2.07% | 52,100 |
| 2026-01-29 | 781.0 | 781.0 | 766.0 | 772.0 | -6.0 | -0.77% | 51,800 |
| 2026-01-28 | 790.0 | 790.0 | 778.0 | 778.0 | -17.0 | -2.14% | 56,800 |
| 2026-01-27 | 798.0 | 798.0 | 786.0 | 795.0 | -3.0 | -0.38% | 49,800 |
| 2026-01-26 | 805.0 | 811.0 | 792.0 | 798.0 | -19.0 | -2.33% | 80,300 |
| 2026-01-23 | 830.0 | 831.0 | 817.0 | 817.0 | -11.0 | -1.33% | 40,100 |
| 2026-01-22 | 831.0 | 832.0 | 825.0 | 828.0 | 0.0 | 0.00% | 41,600 |
| 2026-01-21 | 822.0 | 834.0 | 807.0 | 828.0 | -7.0 | -0.84% | 49,300 |
| 2026-01-20 | 853.0 | 853.0 | 833.0 | 835.0 | -16.0 | -1.88% | 33,000 |
| 2026-01-19 | 861.0 | 861.0 | 833.0 | 851.0 | -14.0 | -1.62% | 55,000 |
| 2026-01-16 | 851.0 | 865.0 | 851.0 | 865.0 | +15.0 | +1.76% | 56,000 |
| 2026-01-15 | 836.0 | 853.0 | 836.0 | 850.0 | +5.0 | +0.59% | 44,000 |
| 2026-01-14 | 837.0 | 845.0 | 814.0 | 845.0 | +8.0 | +0.96% | 92,300 |
| 2026-01-13 | 845.0 | 848.0 | 836.0 | 837.0 | 0.0 | 0.00% | 49,900 |
| 2026-01-09 | 835.0 | 838.0 | 834.0 | 837.0 | 0.0 | 0.00% | 17,700 |
| 2026-01-08 | 824.0 | 839.0 | 821.0 | 837.0 | +18.0 | +2.20% | 84,800 |
| 2026-01-07 | 806.0 | 823.0 | 806.0 | 819.0 | +5.0 | +0.61% | 44,400 |
| 2026-01-06 | 808.0 | 816.0 | 808.0 | 814.0 | +12.0 | +1.50% | 65,400 |
| 2026-01-05 | 801.0 | 814.0 | 791.0 | 802.0 | +1.0 | +0.12% | 151,800 |
| 2025-12-30 | 803.0 | 808.0 | 793.0 | 801.0 | -4.0 | -0.50% | 21,300 |
| 2025-12-29 | 800.0 | 810.0 | 790.0 | 805.0 | +5.0 | +0.63% | 57,300 |
| 2025-12-26 | 800.0 | 804.0 | 793.0 | 800.0 | +8.0 | +1.01% | 60,100 |
| 2025-12-25 | 800.0 | 800.0 | 791.0 | 792.0 | +3.0 | +0.38% | 25,300 |
| 2025-12-24 | 815.0 | 817.0 | 789.0 | 789.0 | -26.0 | -3.19% | 72,000 |
| 2025-12-23 | 796.0 | 816.0 | 796.0 | 815.0 | +14.0 | +1.75% | 58,700 |
| 2025-12-22 | 790.0 | 802.0 | 790.0 | 801.0 | +15.0 | +1.91% | 77,600 |
| 2025-12-19 | 780.0 | 786.0 | 780.0 | 786.0 | +7.0 | +0.90% | 70,900 |
| 2025-12-18 | 779.0 | 781.0 | 771.0 | 779.0 | +1.0 | +0.13% | 43,700 |
| 2025-12-17 | 784.0 | 786.0 | 767.0 | 778.0 | 0.0 | 0.00% | 48,300 |
| 2025-12-16 | 780.0 | 784.0 | 778.0 | 778.0 | 0.0 | 0.00% | 88,500 |
| 2025-12-15 | 774.0 | 780.0 | 773.0 | 778.0 | +8.0 | +1.04% | 14,500 |
| 2025-12-12 | 771.0 | 782.0 | 770.0 | 770.0 | -2.0 | -0.26% | 32,100 |
| 2025-12-11 | 777.0 | 781.0 | 772.0 | 772.0 | -5.0 | -0.64% | 18,400 |
| 2025-12-10 | 770.0 | 782.0 | 766.0 | 777.0 | +7.0 | +0.91% | 54,600 |
| 2025-12-09 | 760.0 | 773.0 | 760.0 | 770.0 | +4.0 | +0.52% | 22,900 |
| 2025-12-08 | 772.0 | 772.0 | 761.0 | 766.0 | +2.0 | +0.26% | 9,500 |
| 2025-12-05 | 772.0 | 775.0 | 762.0 | 764.0 | -12.0 | -1.55% | 24,700 |
| 2025-12-04 | 764.0 | 776.0 | 762.0 | 776.0 | +17.0 | +2.24% | 30,100 |
| 2025-12-03 | 751.0 | 766.0 | 751.0 | 759.0 | +11.0 | +1.47% | 65,200 |
| 2025-12-02 | 747.0 | 750.0 | 744.0 | 748.0 | +3.0 | +0.40% | 22,900 |
| 2025-12-01 | 742.0 | 762.0 | 740.0 | 745.0 | +10.0 | +1.36% | 82,900 |
| 2025-11-28 | 721.0 | 735.0 | 721.0 | 735.0 | +17.0 | +2.37% | 32,200 |
| 2025-11-27 | 714.0 | 720.0 | 714.0 | 718.0 | +2.0 | +0.28% | 21,000 |
| 2025-11-26 | 714.0 | 716.0 | 711.0 | 716.0 | +9.0 | +1.27% | 26,400 |
| 2025-11-25 | 702.0 | 711.0 | 702.0 | 707.0 | +11.0 | +1.58% | 59,000 |
| 2025-11-21 | 681.0 | 697.0 | 677.0 | 696.0 | +5.0 | +0.72% | 46,900 |
| 2025-11-20 | 705.0 | 705.0 | 688.0 | 691.0 | -4.0 | -0.58% | 102,700 |
| 2025-11-19 | 694.0 | 703.0 | 682.0 | 695.0 | +5.0 | +0.72% | 53,400 |
| 2025-11-18 | 698.0 | 702.0 | 690.0 | 690.0 | -6.0 | -0.86% | 41,800 |
| 2025-11-17 | 706.0 | 706.0 | 693.0 | 696.0 | -14.0 | -1.97% | 94,600 |
| 2025-11-14 | 717.0 | 719.0 | 709.0 | 710.0 | -15.0 | -2.07% | 85,500 |
| 2025-11-13 | 737.0 | 738.0 | 720.0 | 725.0 | -12.0 | -1.63% | 85,300 |
| 2025-11-12 | 721.0 | 737.0 | 717.0 | 737.0 | +17.0 | +2.36% | 61,600 |
| 2025-11-11 | 726.0 | 733.0 | 708.0 | 720.0 | -6.0 | -0.83% | 100,200 |
| 2025-11-10 | 731.0 | 735.0 | 723.0 | 726.0 | +1.0 | +0.14% | 81,000 |
| 2025-11-07 | 759.0 | 759.0 | 724.0 | 725.0 | -78.0 | -9.71% | 343,600 |
| 2025-11-06 | 781.0 | 804.0 | 781.0 | 803.0 | +40.0 | +5.24% | 137,500 |
| 2025-11-05 | 757.0 | 771.0 | 757.0 | 763.0 | -2.0 | -0.26% | 60,700 |
| 2025-11-04 | 755.0 | 771.0 | 755.0 | 765.0 | +9.0 | +1.19% | 55,600 |
| 2025-10-31 | 772.0 | 775.0 | 753.0 | 756.0 | -16.0 | -2.07% | 47,100 |
| 2025-10-30 | 759.0 | 773.0 | 758.0 | 772.0 | +7.0 | +0.92% | 44,800 |
| 2025-10-29 | 777.0 | 779.0 | 757.0 | 765.0 | -14.0 | -1.80% | 42,200 |
| 2025-10-28 | 781.0 | 785.0 | 776.0 | 779.0 | -3.0 | -0.38% | 40,200 |
| 2025-10-27 | 785.0 | 793.0 | 782.0 | 782.0 | +2.0 | +0.26% | 70,300 |
| 2025-10-24 | 776.0 | 785.0 | 773.0 | 780.0 | +3.0 | +0.39% | 33,200 |
| 2025-10-23 | 774.0 | 782.0 | 768.0 | 777.0 | +2.0 | +0.26% | 26,900 |
| 2025-10-22 | 753.0 | 775.0 | 753.0 | 775.0 | +20.0 | +2.65% | 40,900 |
| 2025-10-21 | 770.0 | 775.0 | 755.0 | 755.0 | -9.0 | -1.18% | 63,700 |
| 2025-10-20 | 751.0 | 767.0 | 743.0 | 764.0 | +28.0 | +3.80% | 59,700 |
| 2025-10-17 | 741.0 | 747.0 | 735.0 | 736.0 | -10.0 | -1.34% | 22,900 |
| 2025-10-16 | 733.0 | 746.0 | 733.0 | 746.0 | +13.0 | +1.77% | 35,400 |
| 2025-10-15 | 727.0 | 737.0 | 722.0 | 733.0 | +12.0 | +1.66% | 42,400 |
| 2025-10-14 | 734.0 | 743.0 | 720.0 | 721.0 | -28.0 | -3.74% | 99,800 |
| 2025-10-10 | 769.0 | 769.0 | 745.0 | 749.0 | -23.0 | -2.98% | 68,000 |
| 2025-10-09 | 773.0 | 775.0 | 767.0 | 772.0 | +9.0 | +1.18% | 31,800 |
| 2025-10-08 | 763.0 | 770.0 | 762.0 | 763.0 | 0.0 | 0.00% | 24,400 |
| 2025-10-07 | 770.0 | 774.0 | 763.0 | 763.0 | -5.0 | -0.65% | 27,900 |
| 2025-10-06 | 780.0 | 781.0 | 768.0 | 768.0 | +3.0 | +0.39% | 40,500 |
| 2025-10-03 | 744.0 | 766.0 | 743.0 | 765.0 | +17.0 | +2.27% | 50,400 |
| 2025-10-02 | 747.0 | 754.0 | 735.0 | 748.0 | +3.0 | +0.40% | 53,100 |
| 2025-10-01 | 768.0 | 768.0 | 743.0 | 745.0 | -22.0 | -2.87% | 94,300 |
| 2025-09-30 | 774.0 | 775.0 | 762.0 | 767.0 | -14.0 | -1.79% | 40,900 |
| 2025-09-29 | 771.0 | 784.0 | 758.0 | 781.0 | +15.0 | +1.96% | 86,400 |
| 2025-09-26 | 775.0 | 778.0 | 762.0 | 766.0 | -9.0 | -1.16% | 107,300 |
| 2025-09-25 | 788.0 | 788.0 | 775.0 | 775.0 | -13.0 | -1.65% | 58,600 |
| 2025-09-24 | 794.0 | 802.0 | 788.0 | 788.0 | -5.0 | -0.63% | 59,900 |
| 2025-09-22 | 794.0 | 801.0 | 793.0 | 793.0 | +4.0 | +0.51% | 26,600 |
| 2025-09-19 | 786.0 | 798.0 | 780.0 | 789.0 | -1.0 | -0.13% | 58,000 |
| 2025-09-18 | 802.0 | 802.0 | 787.0 | 790.0 | -4.0 | -0.50% | 32,700 |
| 2025-09-17 | 797.0 | 801.0 | 787.0 | 794.0 | -12.0 | -1.49% | 42,600 |
| 2025-09-16 | 796.0 | 816.0 | 796.0 | 806.0 | +14.0 | +1.77% | 66,600 |
| 2025-09-12 | 800.0 | 802.0 | 790.0 | 792.0 | — | — | 37,600 |
直近120営業日分を表示